MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DIS — The Walt Disney Company
NYSEThe Walt Disney Company
$102.19
+0.86(+0.85%)
- O
- 101.50
- H
- 102.63
- L
- 101.23
- V
- 6.47M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$102.19
Period Return+18.7%
Period High$124.69
Period Low$84.60
Avg Daily Volume9.88M
Total Trading Days365
DIS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $101.50 | $102.63 | $101.23 | $102.19 | +$0.86 | +0.85% | 6,473,416 | $102.17 | $101.23 $102.63 |
| Oct 1, 2026 | $104.50 | $104.64 | $101.15 | $101.33 | $-3.57 | -3.40% | 9,196,249 | $101.82 | $101.15 $104.64 |
| Sep 30, 2026 | $105.75 | $106.40 | $104.90 | $104.90 | $-0.51 | -0.48% | 11,603,130 | $105.34 | $104.90 $106.40 |
| Sep 29, 2026 | $105.48 | $105.84 | $104.85 | $105.41 | $-0.18 | -0.17% | 7,327,413 | $105.33 | $104.85 $105.84 |
| Sep 28, 2026 | $105.12 | $106.58 | $104.76 | $105.59 | $-0.56 | -0.53% | 12,096,066 | $105.47 | $104.76 $106.58 |
| Sep 25, 2026 | $105.15 | $106.17 | $104.48 | $106.15 | +$0.59 | +0.56% | 7,248,949 | $105.60 | $104.48 $106.17 |
| Sep 24, 2026 | $104.08 | $105.75 | $103.90 | $105.56 | +$2.10 | +2.03% | 7,886,116 | $105.22 | $103.90 $105.75 |
| Sep 23, 2026 | $103.26 | $104.62 | $102.70 | $103.46 | $-0.36 | -0.35% | 8,239,552 | $103.62 | $102.70 $104.62 |
| Sep 22, 2026 | $105.10 | $105.10 | $103.33 | $103.82 | $-0.41 | -0.39% | 7,282,249 | $103.86 | $103.33 $105.10 |
| Sep 21, 2026 | $103.48 | $104.60 | $103.18 | $104.23 | +$1.56 | +1.52% | 7,128,260 | $104.14 | $103.18 $104.60 |
| Sep 18, 2026 | $105.05 | $105.05 | $102.37 | $102.67 | $-2.68 | -2.54% | 19,139,671 | $102.98 | $102.37 $105.05 |
| Sep 17, 2026 | $107.59 | $107.71 | $105.32 | $105.35 | $-1.64 | -1.53% | 7,818,192 | $105.84 | $105.32 $107.71 |
| Sep 16, 2026 | $106.48 | $108.34 | $106.23 | $106.99 | +$0.57 | +0.54% | 10,108,578 | $107.30 | $106.23 $108.34 |
| Sep 15, 2026 | $108.11 | $108.32 | $105.92 | $106.42 | $-2.17 | -2.00% | 8,473,818 | $106.80 | $105.92 $108.32 |
| Sep 14, 2026 | $107.09 | $109.42 | $107.09 | $108.59 | +$2.04 | +1.91% | 7,033,268 | $108.65 | $107.09 $109.42 |
| Sep 11, 2026 | $106.74 | $107.36 | $105.64 | $106.55 | +$0.73 | +0.69% | 7,407,512 | $106.68 | $105.64 $107.36 |
| Sep 10, 2026 | $103.69 | $106.12 | $103.57 | $105.82 | +$1.64 | +1.57% | 7,609,754 | $105.16 | $103.57 $106.12 |
| Sep 9, 2026 | $104.45 | $104.93 | $102.99 | $104.18 | $-0.88 | -0.84% | 7,042,559 | $104.28 | $102.99 $104.93 |
| Sep 8, 2026 | $104.68 | $105.11 | $103.71 | $105.06 | $-0.25 | -0.24% | 7,397,791 | $104.74 | $103.71 $105.11 |
| Sep 4, 2026 | $106.49 | $106.88 | $105.17 | $105.31 | $-1.85 | -1.73% | 6,112,017 | $105.57 | $105.17 $106.88 |
| Sep 3, 2026 | $108.62 | $109.20 | $106.90 | $107.16 | $-0.82 | -0.76% | 6,242,493 | $107.50 | $106.90 $109.20 |
| Sep 2, 2026 | $106.71 | $108.99 | $106.33 | $107.98 | +$1.76 | +1.66% | 7,451,210 | $108.28 | $106.33 $108.99 |
| Sep 1, 2026 | $107.24 | $108.95 | $106.14 | $106.22 | $-1.33 | -1.24% | 7,034,765 | $106.81 | $106.14 $108.95 |
| Aug 31, 2026 | $107.78 | $108.09 | $106.97 | $107.55 | $-0.55 | -0.51% | 8,737,040 | $107.59 | $106.97 $108.09 |
| Aug 28, 2026 | $107.25 | $108.20 | $107.03 | $108.10 | +$1.28 | +1.20% | 5,467,425 | $107.76 | $107.03 $108.20 |
| Aug 27, 2026 | $108.78 | $108.87 | $106.74 | $106.82 | $-2.81 | -2.56% | 8,704,359 | $107.31 | $106.74 $108.87 |
| Aug 26, 2026 | $111.30 | $111.52 | $109.45 | $109.63 | $-1.62 | -1.46% | 8,528,613 | $109.84 | $109.45 $111.52 |
| Aug 25, 2026 | $110.50 | $111.60 | $109.76 | $111.25 | +$0.64 | +0.58% | 6,748,598 | $111.11 | $109.76 $111.60 |
| Aug 24, 2026 | $108.39 | $111.87 | $108.08 | $110.61 | +$2.83 | +2.63% | 12,662,634 | $110.37 | $108.08 $111.87 |
| Aug 21, 2026 | $107.57 | $108.41 | $106.97 | $107.78 | +$0.46 | +0.43% | 6,840,801 | $107.72 | $106.97 $108.41 |